Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea · Delayed Price · Currency is KRW 3,070.00
-40.00 (-1.29%)
At close: Jul 20, 2026
Mohenz.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,040.00 | 3,155.00 | 2,950.00 | 3,070.00 | 3,070.00 | -1.29% | 154,879 |
| Jul 16, 2026 | 3,325.00 | 3,440.00 | 3,050.00 | 3,110.00 | 3,110.00 | -8.39% | 208,122 |
| Jul 15, 2026 | 3,330.00 | 3,455.00 | 3,330.00 | 3,395.00 | 3,395.00 | 2.88% | 128,829 |
| Jul 14, 2026 | 3,260.00 | 3,632.00 | 3,215.00 | 3,300.00 | 3,300.00 | - | 337,717 |
| Jul 13, 2026 | 3,535.00 | 3,730.00 | 3,250.00 | 3,300.00 | 3,300.00 | -7.43% | 236,464 |
| Jul 10, 2026 | 3,435.00 | 3,600.00 | 3,415.00 | 3,565.00 | 3,565.00 | 3.78% | 195,740 |
| Jul 9, 2026 | 3,400.00 | 3,560.00 | 3,310.00 | 3,435.00 | 3,435.00 | - | 209,854 |
| Jul 8, 2026 | 3,840.00 | 3,930.00 | 3,330.00 | 3,435.00 | 3,435.00 | -10.66% | 401,428 |
| Jul 7, 2026 | 3,470.00 | 3,950.00 | 3,450.00 | 3,845.00 | 3,845.00 | 8.92% | 791,931 |
| Jul 6, 2026 | 3,560.00 | 3,630.00 | 3,415.00 | 3,530.00 | 3,530.00 | -0.84% | 268,373 |
| Jul 3, 2026 | 3,680.00 | 3,720.00 | 3,495.00 | 3,560.00 | 3,560.00 | -4.30% | 313,171 |
| Jul 2, 2026 | 3,950.00 | 4,355.00 | 3,700.00 | 3,720.00 | 3,720.00 | -10.58% | 811,446 |
| Jul 1, 2026 | 4,050.00 | 4,450.00 | 3,730.00 | 4,160.00 | 4,160.00 | 2.72% | 1,937,753 |
| Jun 30, 2026 | 4,700.00 | 4,705.00 | 3,915.00 | 4,050.00 | 4,050.00 | -15.98% | 1,251,688 |
| Jun 29, 2026 | 4,155.00 | 5,240.00 | 4,155.00 | 4,820.00 | 4,820.00 | 17.56% | 5,160,403 |
| Jun 26, 2026 | 4,290.00 | 4,790.00 | 3,875.00 | 4,100.00 | 4,100.00 | 0.24% | 5,052,552 |
| Jun 25, 2026 | 5,200.00 | 5,590.00 | 4,040.00 | 4,090.00 | 4,090.00 | -26.57% | 4,147,628 |
| Jun 24, 2026 | 5,000.00 | 5,570.00 | 4,720.00 | 5,570.00 | 5,570.00 | 29.84% | 8,620,139 |
| Jun 23, 2026 | 3,220.00 | 4,290.00 | 3,220.00 | 4,290.00 | 4,290.00 | 30.00% | 1,848,869 |
| Jun 22, 2026 | 3,360.00 | 3,470.00 | 3,280.00 | 3,300.00 | 3,300.00 | -3.51% | 155,363 |
| Jun 19, 2026 | 3,475.00 | 3,505.00 | 3,340.00 | 3,420.00 | 3,420.00 | -1.44% | 171,390 |
| Jun 18, 2026 | 3,745.00 | 3,780.00 | 3,465.00 | 3,470.00 | 3,470.00 | -7.47% | 268,613 |
| Jun 17, 2026 | 3,815.00 | 3,955.00 | 3,730.00 | 3,750.00 | 3,750.00 | -2.98% | 205,070 |
| Jun 16, 2026 | 4,200.00 | 4,230.00 | 3,795.00 | 3,865.00 | 3,865.00 | -7.43% | 419,286 |
| Jun 15, 2026 | 4,075.00 | 4,345.00 | 3,990.00 | 4,175.00 | 4,175.00 | 3.47% | 665,584 |
| Jun 12, 2026 | 3,950.00 | 4,280.00 | 3,950.00 | 4,035.00 | 4,035.00 | 0.50% | 642,814 |
| Jun 11, 2026 | 4,450.00 | 4,570.00 | 3,935.00 | 4,015.00 | 4,015.00 | -3.83% | 1,829,884 |
| Jun 10, 2026 | 3,615.00 | 4,685.00 | 3,485.00 | 4,175.00 | 4,175.00 | 14.54% | 4,913,896 |
| Jun 9, 2026 | 4,000.00 | 4,595.00 | 3,595.00 | 3,645.00 | 3,645.00 | -2.80% | 1,911,650 |
| Jun 8, 2026 | 3,515.00 | 4,040.00 | 3,400.00 | 3,750.00 | 3,750.00 | -10.18% | 2,268,797 |
| Jun 5, 2026 | 3,220.00 | 4,210.00 | 2,990.00 | 4,175.00 | 4,175.00 | 28.86% | 3,490,471 |
| Jun 4, 2026 | 3,340.00 | 4,055.00 | 3,200.00 | 3,240.00 | 3,240.00 | 3.85% | 1,993,540 |
| Jun 2, 2026 | 2,990.00 | 3,855.00 | 2,900.00 | 3,120.00 | 3,120.00 | 0.32% | 2,181,293 |
| Jun 1, 2026 | 3,235.00 | 3,325.00 | 2,925.00 | 3,110.00 | 3,110.00 | -5.47% | 258,631 |
| May 29, 2026 | 3,415.00 | 3,540.00 | 3,210.00 | 3,290.00 | 3,290.00 | -4.36% | 180,165 |
| May 28, 2026 | 3,505.00 | 3,550.00 | 3,335.00 | 3,440.00 | 3,440.00 | -1.85% | 222,499 |
| May 27, 2026 | 3,730.00 | 3,825.00 | 3,425.00 | 3,505.00 | 3,505.00 | -6.66% | 251,572 |
| May 26, 2026 | 3,920.00 | 4,035.00 | 3,750.00 | 3,755.00 | 3,755.00 | -3.96% | 87,469 |
| May 22, 2026 | 3,865.00 | 3,970.00 | 3,850.00 | 3,910.00 | 3,910.00 | 1.43% | 56,708 |
| May 21, 2026 | 3,765.00 | 3,920.00 | 3,765.00 | 3,855.00 | 3,855.00 | 2.80% | 87,996 |
| May 20, 2026 | 3,870.00 | 3,875.00 | 3,620.00 | 3,750.00 | 3,750.00 | -3.47% | 92,276 |
| May 19, 2026 | 3,880.00 | 3,965.00 | 3,750.00 | 3,885.00 | 3,885.00 | -1.27% | 135,328 |
| May 18, 2026 | 3,915.00 | 4,050.00 | 3,845.00 | 3,935.00 | 3,935.00 | -1.13% | 109,097 |
| May 15, 2026 | 4,110.00 | 4,430.00 | 3,910.00 | 3,980.00 | 3,980.00 | -3.16% | 231,430 |
| May 14, 2026 | 4,150.00 | 4,235.00 | 4,000.00 | 4,110.00 | 4,110.00 | -2.14% | 136,397 |
| May 13, 2026 | 4,215.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -0.71% | 127,944 |
| May 12, 2026 | 4,390.00 | 4,440.00 | 4,050.00 | 4,230.00 | 4,230.00 | -3.53% | 180,092 |
| May 11, 2026 | 4,590.00 | 4,630.00 | 4,385.00 | 4,385.00 | 4,385.00 | -5.29% | 148,313 |
| May 8, 2026 | 4,590.00 | 4,970.00 | 4,565.00 | 4,630.00 | 4,630.00 | 0.11% | 347,564 |
| May 7, 2026 | 4,670.00 | 4,830.00 | 4,600.00 | 4,625.00 | 4,625.00 | -0.96% | 118,921 |